Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 28.30 29.72 28.30 29.58 1,732,608 +1.69(+6.06%)
Jun 23, 2022 28.27 28.68 27.35 27.89 690,885 -0.48(-1.69%)
Jun 22, 2022 27.72 28.45 27.50 28.37 976,545 -0.08(-0.28%)
Jun 21, 2022 29.17 29.31 28.31 28.45 797,743 +0.09(+0.32%)
Jun 17, 2022 28.84 29.27 28.33 28.36 1,365,589 -0.55(-1.90%)
Jun 16, 2022 30.85 30.86 28.27 28.91 853,418 -2.84(-8.94%)
Jun 15, 2022 32.00 32.25 31.28 31.75 776,081 +0.25(+0.79%)
Jun 14, 2022 31.54 31.91 31.09 31.50 683,071 +0.12(+0.38%)
Jun 13, 2022 32.71 33.11 31.19 31.38 948,835 -2.60(-7.65%)
Jun 10, 2022 34.54 35.11 33.76 33.98 726,509 -1.52(-4.28%)
Jun 09, 2022 36.66 36.88 35.49 35.50 493,470 -1.62(-4.36%)
Jun 08, 2022 37.27 37.83 36.92 37.12 615,987 -0.47(-1.25%)
Jun 07, 2022 36.40 37.65 36.27 37.59 430,640 +0.69(+1.87%)
Jun 06, 2022 36.92 37.47 36.60 36.90 903,632 +0.49(+1.35%)
Jun 03, 2022 36.39 36.64 36.10 36.41 648,387 -0.35(-0.95%)
Jun 02, 2022 35.58 36.76 35.34 36.76 702,417 +1.62(+4.61%)
Jun 01, 2022 35.47 35.58 34.52 35.14 934,014 -0.25(-0.71%)
May 31, 2022 35.04 35.79 34.93 35.39 647,411 -0.22(-0.62%)
May 27, 2022 35.38 35.84 35.31 35.61 667,606 +0.63(+1.80%)
May 26, 2022 34.46 35.17 34.46 34.98 563,276 +1.00(+2.94%)
May 25, 2022 32.42 34.05 32.42 33.98 829,543 +1.46(+4.49%)
May 24, 2022 32.67 32.79 31.36 32.52 589,156 -0.47(-1.42%)
May 23, 2022 32.55 33.44 32.21 32.99 900,571 +1.30(+4.10%)
May 20, 2022 32.36 32.78 30.67 31.69 721,044 -0.70(-2.16%)
May 19, 2022 32.45 33.12 32.02 32.39 681,232 -0.54(-1.64%)
May 18, 2022 34.22 34.88 32.55 32.93 694,680 -1.41(-4.11%)
May 17, 2022 33.74 34.35 33.04 34.34 578,515 +1.77(+5.43%)
May 16, 2022 32.84 33.15 31.92 32.57 713,504 -0.23(-0.70%)
May 13, 2022 33.39 33.39 32.41 32.80 1,050,475 +0.82(+2.56%)
May 12, 2022 32.02 32.13 30.91 31.98 1,015,257 -0.17(-0.53%)
May 11, 2022 33.02 33.58 32.02 32.15 704,296 -0.83(-2.52%)
May 10, 2022 33.95 34.27 32.05 32.98 626,151 -0.54(-1.61%)
May 09, 2022 33.53 34.69 33.28 33.52 734,996 -0.80(-2.33%)
May 06, 2022 34.83 34.99 33.76 34.32 868,765 -0.55(-1.58%)
May 05, 2022 35.90 36.13 34.00 34.87 892,762 -1.74(-4.75%)
May 04, 2022 34.57 36.72 34.25 36.61 1,070,204 +2.17(+6.30%)
May 03, 2022 34.79 35.35 34.36 34.44 776,358 -0.25(-0.72%)
May 02, 2022 33.60 34.73 32.82 34.69 1,171,822 +0.69(+2.03%)
Apr 29, 2022 34.38 36.30 33.68 34.00 1,442,554 -0.50(-1.45%)
Apr 28, 2022 34.36 34.76 33.13 34.50 822,202 +0.28(+0.82%)
Apr 27, 2022 33.75 34.62 33.40 34.22 1,009,934 +0.51(+1.51%)
Apr 26, 2022 33.65 34.17 33.36 33.71 977,077 -0.65(-1.89%)
Apr 25, 2022 33.62 34.49 33.15 34.36 898,102 +0.24(+0.70%)
Apr 22, 2022 35.51 35.70 34.02 34.12 652,672 -1.78(-4.96%)
Apr 21, 2022 36.90 35.52 35.90 810,921 -0.51(-1.40%)
Apr 20, 2022 36.78 37.59 36.38 36.41 569,932 +0.18(+0.50%)
Apr 19, 2022 34.81 36.24 34.81 36.23 485,044 +1.37(+3.93%)
Apr 18, 2022 34.50 35.23 34.38 34.86 762,997 +0.05(+0.14%)
Apr 14, 2022 34.18 34.90 34.16 34.81 960,620 +0.91(+2.68%)
Apr 13, 2022 33.27 34.08 33.27 33.90 677,045 +0.60(+1.80%)
Apr 12, 2022 33.48 34.31 33.00 33.30 993,796 +0.12(+0.36%)
Apr 11, 2022 32.59 33.93 32.52 33.18 892,236 +0.51(+1.56%)
Apr 08, 2022 32.76 33.32 32.11 32.67 1,002,297 -0.77(-2.30%)
Apr 07, 2022 33.43 33.81 32.94 33.44 1,242,169 -0.03(-0.09%)
Apr 06, 2022 33.50 33.82 32.43 33.47 1,368,722 -0.59(-1.73%)
Apr 05, 2022 35.43 35.86 33.90 34.06 736,506 -1.45(-4.08%)
Apr 04, 2022 35.42 35.66 34.63 35.51 456,597 +0.18(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.